日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

西松建設(1820)の株価時系列情報

西松建設(1820)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2009/12/30 100 101 99 101 1,025,000
2009/12/29 100 102 99 101 1,104,000
2009/12/28 99 101 97 99 2,484,000
2009/12/25 97 98 96 97 3,304,000
2009/12/24 100 101 97 99 3,276,000
2009/12/22 102 103 98 100 4,550,000
2009/12/21 103 105 101 103 1,457,000
2009/12/18 101 103 100 102 1,776,000
2009/12/17 102 103 100 101 2,297,000
2009/12/16 102 105 102 102 1,756,000
2009/12/15 104 105 100 101 2,648,000
2009/12/14 105 106 103 105 1,349,000
2009/12/11 104 107 101 107 2,267,000
2009/12/10 104 106 98 101 3,535,000
2009/12/09 109 109 105 105 1,553,000
2009/12/08 110 112 109 111 1,458,000
2009/12/07 114 115 113 113 1,366,000
2009/12/04 115 115 111 112 1,407,000
2009/12/03 114 118 114 117 1,732,000
2009/12/02 107 113 107 111 1,553,000
2009/12/01 106 109 103 107 2,371,000
2009/11/30 106 110 105 108 1,011,000
2009/11/27 105 106 103 105 1,285,000
2009/11/26 104 108 103 107 1,379,000
2009/11/25 105 107 103 104 2,284,000
2009/11/24 111 112 106 107 2,479,000
2009/11/20 105 114 105 111 3,188,000
2009/11/19 116 116 105 108 5,262,000
2009/11/18 118 119 116 119 1,893,000
2009/11/17 126 127 120 121 2,554,000
2009/11/16 132 133 127 128 1,364,000
2009/11/13 133 139 132 133 2,600,000
2009/11/12 133 137 132 136 2,139,000
2009/11/11 134 135 130 131 727,000
2009/11/10 132 134 131 134 1,292,000
2009/11/09 131 132 129 129 1,003,000
2009/11/06 131 136 130 132 1,689,000
2009/11/05 135 135 130 132 1,544,000
2009/11/04 138 139 134 136 1,333,000
2009/11/02 139 141 136 140 1,790,000
2009/10/30 143 145 139 140 1,441,000
2009/10/29 138 143 137 142 2,018,000
2009/10/28 144 146 140 141 1,806,000
2009/10/27 148 151 145 146 2,228,000
2009/10/26 144 148 141 147 3,000,000
2009/10/23 140 145 140 141 3,026,000
2009/10/22 135 140 135 139 2,636,000
2009/10/21 136 138 134 137 1,524,000
2009/10/20 139 141 137 139 1,420,000
2009/10/19 135 143 129 141 2,636,000
2009/10/16 138 138 130 133 1,856,000
2009/10/15 138 138 134 134 1,843,000
2009/10/14 138 138 132 133 1,910,000
2009/10/13 144 145 138 140 2,283,000
2009/10/09 137 143 137 142 2,538,000
2009/10/08 134 139 132 137 2,950,000
2009/10/07 126 133 123 131 3,061,000
2009/10/06 123 128 120 126 3,436,000
2009/10/05 121 122 115 116 3,200,000
2009/10/02 123 125 121 123 1,405,000
2009/10/01 126 129 125 128 1,209,000
2009/09/30 135 137 126 128 2,690,000
2009/09/29 136 138 134 137 1,322,000
2009/09/28 135 140 132 135 2,362,000
2009/09/25 145 147 141 142 1,844,000
2009/09/24 146 150 144 148 2,252,000
2009/09/18 155 155 147 149 2,169,000
2009/09/17 156 156 153 156 1,404,000
2009/09/16 154 156 153 153 843,000
2009/09/15 157 157 152 153 1,360,000
2009/09/14 156 158 154 154 1,605,000
2009/09/11 163 165 159 161 2,423,000
2009/09/10 155 162 154 161 3,752,000
2009/09/09 153 157 152 155 1,547,000
2009/09/08 156 158 155 155 2,126,000
2009/09/07 160 161 155 160 1,584,000
2009/09/04 166 167 156 158 4,888,000
2009/09/03 167 168 165 166 1,780,000
2009/09/02 166 171 166 167 4,566,000
2009/09/01 167 174 161 172 6,934,000
2009/08/31 182 188 165 166 19,922,000
2009/08/28 169 181 169 178 29,477,000
2009/08/27 155 171 152 170 16,045,000
2009/08/26 151 158 150 157 7,821,000
2009/08/25 148 152 148 150 1,902,000
2009/08/24 151 153 147 150 1,933,000
2009/08/21 150 150 146 147 1,235,000
2009/08/20 145 150 144 149 1,895,000
2009/08/19 147 148 142 142 1,741,000
2009/08/18 140 146 140 145 3,017,000
2009/08/17 153 153 146 146 2,859,000
2009/08/14 151 155 149 154 3,888,000
2009/08/13 147 151 146 150 4,439,000
2009/08/12 146 149 143 144 3,443,000
2009/08/11 137 149 137 149 7,101,000
2009/08/10 133 137 133 137 4,193,000
2009/08/07 131 132 130 131 1,330,000
2009/08/06 130 132 129 132 902,000
2009/08/05 134 134 129 129 1,138,000
2009/08/04 133 136 131 133 3,262,000
2009/08/03 131 133 129 131 1,774,000
2009/07/31 126 131 124 130 1,921,000
2009/07/30 128 129 124 126 1,808,000
2009/07/29 129 131 128 130 1,190,000
2009/07/28 133 133 130 131 1,370,000
2009/07/27 136 137 133 133 1,570,000
2009/07/24 136 136 132 134 1,434,000
2009/07/23 131 135 131 132 1,038,000
2009/07/22 133 135 131 134 1,384,000
2009/07/21 127 132 126 132 2,864,000
2009/07/17 125 126 121 124 1,639,000
2009/07/16 127 129 123 124 2,401,000
2009/07/15 122 123 118 122 1,718,000
2009/07/14 122 125 120 121 2,569,000
2009/07/13 123 127 114 116 4,096,000
2009/07/10 133 135 128 128 3,064,000
2009/07/09 131 134 128 132 2,578,000
2009/07/08 131 136 130 133 6,418,000
2009/07/07 153 154 140 141 5,790,000
2009/07/06 155 155 149 149 2,167,000
2009/07/03 155 157 152 155 2,710,000
2009/07/02 155 161 155 159 8,271,000
2009/07/01 149 155 148 153 3,999,000
2009/06/30 152 152 149 150 1,878,000
2009/06/29 153 154 148 150 2,121,000
2009/06/26 154 155 151 153 1,596,000
2009/06/25 146 154 145 153 4,125,000
2009/06/24 146 147 142 146 2,884,000
2009/06/23 144 146 143 145 2,967,000
2009/06/22 145 151 143 149 3,050,000
2009/06/19 150 152 143 144 2,698,000
2009/06/18 156 156 144 147 6,236,000
2009/06/17 151 158 150 156 4,626,000
2009/06/16 162 164 152 155 9,275,000
2009/06/15 157 165 154 163 14,706,000
2009/06/12 154 155 151 154 6,076,000
2009/06/11 152 157 151 153 6,315,000
2009/06/10 148 152 148 151 4,183,000
2009/06/09 148 153 146 147 8,759,000
2009/06/08 144 149 143 147 4,504,000
2009/06/05 146 146 140 142 4,087,000
2009/06/04 146 148 145 145 3,735,000
2009/06/03 140 150 138 148 10,590,000
2009/06/02 144 145 137 140 4,459,000
2009/06/01 138 144 136 143 5,030,000
2009/05/29 146 146 136 139 10,137,000
2009/05/28 145 152 143 147 7,372,000
2009/05/27 157 158 144 147 17,220,000
2009/05/26 149 154 147 153 19,267,000
2009/05/25 138 147 136 145 14,709,000
2009/05/22 136 147 134 134 25,206,000
2009/05/21 127 139 124 138 16,812,000
2009/05/20 124 134 123 128 26,223,000
2009/05/19 117 124 113 123 13,018,000
2009/05/18 114 120 108 112 27,887,000
2009/05/15 100 116 99 115 20,429,000
2009/05/14 101 101 98 99 2,805,000
2009/05/13 99 103 99 102 5,416,000
2009/05/12 101 103 97 98 4,931,000
2009/05/11 93 103 92 100 7,604,000
2009/05/08 93 93 90 91 2,260,000
2009/05/07 91 93 90 92 2,452,000
2009/05/01 85 88 85 88 1,776,000
2009/04/30 85 87 84 85 1,675,000
2009/04/28 88 88 84 84 1,599,000
2009/04/27 88 90 87 88 1,931,000
2009/04/24 90 91 86 86 1,922,000
2009/04/23 83 91 82 89 4,733,000
2009/04/22 94 94 78 84 10,749,000
2009/04/21 96 96 92 93 4,356,000
2009/04/20 101 101 98 99 2,182,000
2009/04/17 103 103 98 100 2,806,000
2009/04/16 106 106 102 102 2,445,000
2009/04/15 105 108 103 103 5,561,000
2009/04/14 110 113 102 107 12,426,000
2009/04/13 95 106 94 104 13,466,000
2009/04/10 96 96 92 94 5,050,000
2009/04/09 91 95 91 93 4,054,000
2009/04/08 93 93 88 90 3,456,000
2009/04/07 95 98 91 93 9,644,000
2009/04/06 84 94 84 90 17,571,000
2009/04/03 83 84 81 83 3,255,000
2009/04/02 84 84 81 81 4,487,000
2009/04/01 79 82 79 82 1,900,000
2009/03/31 80 81 79 79 2,104,000
2009/03/30 83 87 81 81 4,715,000
2009/03/27 82 85 82 84 5,103,000
2009/03/26 79 82 78 81 4,216,000
2009/03/25 82 86 81 82 7,597,000
2009/03/24 83 84 81 81 6,539,000
2009/03/23 77 80 76 80 5,577,000
2009/03/19 75 75 74 75 1,355,000
2009/03/18 75 77 73 73 4,634,000
2009/03/17 72 75 70 74 5,802,000
2009/03/16 73 74 72 72 2,818,000
2009/03/13 72 75 72 73 3,447,000
2009/03/12 70 74 69 72 5,156,000
2009/03/11 71 72 69 70 4,004,000
2009/03/10 67 70 66 68 6,386,000
2009/03/09 70 70 66 67 10,736,000
2009/03/06 72 74 71 71 7,172,000
2009/03/05 77 78 75 75 5,640,000
2009/03/04 74 76 71 74 13,209,000
2009/03/03 78 81 78 81 3,401,000
2009/03/02 83 88 82 82 4,463,000
2009/02/27 86 89 82 84 14,624,000
2009/02/26 73 89 72 89 23,698,000
2009/02/25 73 74 70 72 3,169,000
2009/02/24 69 72 68 72 3,452,000
2009/02/23 70 71 69 71 2,776,000
2009/02/20 72 73 70 71 3,672,000
2009/02/19 71 72 69 71 5,399,000
2009/02/18 73 75 70 71 6,216,000
2009/02/17 72 75 71 75 6,303,000
2009/02/16 74 74 69 71 8,023,000
2009/02/13 74 77 73 76 7,972,000
2009/02/12 83 83 74 76 14,330,000
2009/02/10 87 89 85 86 4,382,000
2009/02/09 89 91 87 88 2,491,000
2009/02/06 90 91 88 89 2,884,000
2009/02/05 90 92 89 90 3,815,000
2009/02/04 88 91 84 91 10,167,000
2009/02/03 92 92 86 88 8,893,000
2009/02/02 90 94 89 91 11,560,000
2009/01/30 88 94 84 92 17,591,000
2009/01/29 97 99 86 87 33,801,000
2009/01/28 81 94 80 93 36,332,000
2009/01/27 77 80 75 80 25,819,000
2009/01/26 73 77 69 75 31,103,000
2009/01/23 72 74 66 68 58,352,000
2009/01/22 86 87 76 76 29,987,000
2009/01/21 99 101 85 91 17,573,000
2009/01/20 107 108 103 105 3,226,000
2009/01/19 110 111 106 107 4,754,000
2009/01/16 107 113 105 107 9,475,000
2009/01/15 119 121 109 109 5,968,000
2009/01/14 120 125 117 123 2,686,000
2009/01/13 130 132 125 128 1,700,000
2009/01/09 135 138 134 138 802,000
2009/01/08 137 140 136 137 1,110,000
2009/01/07 136 140 135 137 1,749,000
2009/01/06 138 138 132 137 1,306,000
2009/01/05 135 137 133 136 859,000

このページの先頭へ